Celsius Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 924.45 | 924.45 | 924.45 | 924.45 | 924.45 | 0 |
| 2026-01-29 | 917.00 | 924.45 | 917.00 | 924.45 | 924.45 | 183 |
| 2026-01-28 | 937.00 | 937.00 | 927.00 | 927.00 | 927.00 | 211 |
| 2026-01-27 | 947.00 | 950.00 | 947.00 | 950.00 | 950.00 | 104 |
| 2026-01-26 | 960.00 | 960.00 | 950.52 | 951.00 | 951.00 | 542 |
| 2026-01-23 | 950.00 | 970.00 | 950.00 | 963.00 | 963.00 | 481 |
| 2026-01-22 | 948.50 | 948.50 | 948.50 | 948.50 | 948.50 | 101 |
| 2026-01-21 | 988.99 | 988.99 | 988.99 | 988.99 | 988.99 | 25 |
| 2026-01-20 | 987.36 | 1,010.00 | 987.36 | 999.01 | 999.01 | 543 |
| 2026-01-19 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 0 |
| 2026-01-16 | 963.16 | 963.16 | 963.00 | 963.00 | 963.00 | 42 |
| 2026-01-15 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 0 |
| 2026-01-14 | 938.99 | 962.00 | 938.99 | 962.00 | 962.00 | 68 |
| 2026-01-13 | 950.00 | 950.00 | 938.00 | 938.00 | 938.00 | 1,006 |
| 2026-01-12 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 2,133 |
| 2026-01-09 | 942.00 | 949.00 | 942.00 | 945.00 | 945.00 | 475 |
| 2026-01-08 | 935.40 | 938.49 | 935.00 | 935.00 | 935.00 | 148 |
| 2026-01-07 | 896.00 | 930.00 | 896.00 | 910.00 | 910.00 | 356 |
| 2026-01-06 | 875.70 | 876.00 | 875.70 | 876.00 | 876.00 | 626 |
| 2026-01-05 | 862.00 | 863.50 | 850.00 | 863.50 | 863.50 | 58 |
| 2026-01-02 | 833.00 | 862.00 | 833.00 | 862.00 | 862.00 | 186 |
| 2025-12-31 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 251 |
| 2025-12-30 | 830.00 | 832.00 | 830.00 | 832.00 | 832.00 | 146 |
| 2025-12-29 | 829.00 | 844.00 | 829.00 | 835.00 | 835.00 | 271 |
| 2025-12-26 | 805.00 | 820.00 | 805.00 | 819.99 | 819.99 | 210 |
| 2025-12-24 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 52 |
| 2025-12-23 | 802.10 | 807.88 | 802.00 | 805.00 | 805.00 | 90 |
| 2025-12-22 | 802.10 | 802.10 | 802.00 | 802.10 | 802.10 | 373 |
| 2025-12-19 | 743.00 | 763.34 | 743.00 | 763.34 | 763.34 | 28 |
| 2025-12-18 | 743.00 | 756.00 | 743.00 | 743.00 | 743.00 | 118 |
| 2025-12-17 | 761.00 | 761.00 | 730.00 | 740.00 | 740.00 | 280 |
| 2025-12-16 | 780.00 | 781.12 | 774.63 | 781.12 | 781.12 | 190 |
| 2025-12-15 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 68 |
| 2025-12-11 | 804.44 | 804.44 | 791.86 | 798.00 | 798.00 | 47 |
| 2025-12-10 | 795.00 | 805.12 | 791.00 | 800.00 | 800.00 | 103 |
| 2025-12-09 | 824.00 | 824.00 | 790.00 | 790.00 | 790.00 | 276 |
| 2025-12-08 | 793.00 | 800.00 | 791.00 | 800.00 | 800.00 | 263 |
| 2025-12-05 | 777.92 | 777.92 | 767.00 | 775.70 | 775.70 | 222 |
| 2025-12-04 | 763.00 | 777.00 | 763.00 | 777.00 | 777.00 | 1,487 |
| 2025-12-03 | 755.00 | 779.40 | 746.57 | 779.40 | 779.40 | 697 |
| 2025-12-02 | 780.28 | 780.28 | 758.00 | 760.00 | 760.00 | 99 |
| 2025-12-01 | 784.40 | 784.40 | 784.00 | 784.00 | 784.00 | 36 |
| 2025-11-28 | 748.40 | 753.00 | 748.40 | 753.00 | 753.00 | 28 |
| 2025-11-27 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-11-26 | 777.00 | 777.00 | 755.00 | 755.00 | 755.00 | 117 |
| 2025-11-25 | 702.00 | 731.00 | 702.00 | 731.00 | 731.00 | 38 |
| 2025-11-24 | 720.00 | 720.00 | 700.00 | 707.00 | 707.00 | 1,649 |
| 2025-11-21 | 727.00 | 735.50 | 720.00 | 720.00 | 720.00 | 144 |
| 2025-11-20 | 765.00 | 765.00 | 725.00 | 725.00 | 725.00 | 1,123 |
| 2025-11-19 | 750.00 | 756.40 | 750.00 | 750.02 | 750.02 | 186 |
| 2025-11-18 | 781.00 | 781.00 | 741.00 | 750.00 | 750.00 | 506 |
| 2025-11-14 | 790.00 | 810.00 | 780.00 | 780.50 | 780.50 | 679 |
| 2025-11-13 | 810.00 | 832.50 | 810.00 | 816.00 | 816.00 | 268 |
| 2025-11-12 | 815.00 | 850.00 | 800.00 | 826.44 | 826.44 | 3,836 |
| 2025-11-11 | 821.00 | 821.00 | 795.00 | 810.01 | 810.01 | 359 |
| 2025-11-10 | 812.00 | 829.59 | 812.00 | 821.67 | 821.67 | 1,453 |
| 2025-11-07 | 848.00 | 848.00 | 750.41 | 770.86 | 770.86 | 6,146 |
| 2025-11-06 | 898.90 | 899.81 | 798.01 | 805.00 | 805.00 | 1,837 |
| 2025-11-05 | 1,139.00 | 1,139.00 | 1,132.00 | 1,132.00 | 1,132.00 | 15 |
| 2025-11-04 | 1,090.00 | 1,114.08 | 1,090.00 | 1,114.08 | 1,114.08 | 135 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.